Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.45 | 12.76 | 12.13 | 12.76 | 496,155 | +0.27(+2.13%) |
Nov 26, 2008 | 10.77 | 12.71 | 10.59 | 12.49 | 1,544,789 | +1.53(+13.97%) |
Nov 25, 2008 | 10.95 | 11.05 | 10.42 | 10.96 | 1,363,914 | +0.08(+0.77%) |
Nov 24, 2008 | 10.55 | 11.02 | 10.40 | 10.88 | 1,264,511 | +0.47(+4.55%) |
Nov 21, 2008 | 10.39 | 10.47 | 9.490 | 10.40 | 1,887,420 | +0.08(+0.82%) |
Nov 20, 2008 | 11.03 | 11.53 | 10.31 | 10.32 | 1,100,188 | -1.06(-9.29%) |
Nov 19, 2008 | 12.10 | 12.40 | 11.37 | 11.38 | 837,653 | -0.84(-6.90%) |
Nov 18, 2008 | 12.48 | 12.70 | 11.73 | 12.22 | 1,141,919 | -0.32(-2.54%) |
Nov 17, 2008 | 12.71 | 12.93 | 12.10 | 12.54 | 1,025,911 | -0.18(-1.38%) |
Nov 14, 2008 | 13.56 | 13.63 | 12.66 | 12.71 | 0 | -1.14(-8.20%) |
Nov 13, 2008 | 13.31 | 13.85 | 12.08 | 13.85 | 2,199,742 | +0.64(+4.86%) |
Nov 12, 2008 | 13.89 | 13.93 | 13.15 | 13.21 | 1,106,109 | -0.88(-6.22%) |
Nov 11, 2008 | 14.06 | 14.48 | 13.63 | 14.08 | 913,197 | -0.19(-1.32%) |
Nov 10, 2008 | 15.52 | 15.81 | 14.08 | 14.27 | 880,585 | -0.89(-5.86%) |
Nov 07, 2008 | 14.80 | 15.30 | 14.71 | 15.16 | 0 | +0.63(+4.33%) |
Nov 06, 2008 | 14.41 | 14.72 | 14.02 | 14.53 | 1,180,069 | -0.03(-0.18%) |
Nov 05, 2008 | 15.91 | 15.91 | 14.50 | 14.56 | 1,055,446 | -1.50(-9.33%) |
Nov 04, 2008 | 16.16 | 16.53 | 15.58 | 16.05 | 1,575,904 | +0.31(+1.98%) |
Nov 03, 2008 | 16.37 | 16.64 | 15.59 | 15.74 | 1,232,946 | -0.67(-4.07%) |
Oct 31, 2008 | 14.61 | 16.41 | 14.41 | 16.41 | 2,099,675 | +1.72(+11.70%) |
Oct 30, 2008 | 15.43 | 15.43 | 13.95 | 14.69 | 1,715,898 | -0.38(-2.54%) |
Oct 29, 2008 | 15.18 | 15.63 | 14.35 | 15.07 | 2,022,563 | -0.02(-0.13%) |
Oct 28, 2008 | 13.82 | 15.09 | 13.30 | 15.09 | 2,265,827 | +1.47(+10.76%) |
Oct 27, 2008 | 13.53 | 14.21 | 13.24 | 13.63 | 1,683,875 | -0.16(-1.18%) |
Oct 24, 2008 | 12.64 | 13.95 | 12.01 | 13.79 | 2,361,816 | -0.23(-1.67%) |
Oct 23, 2008 | 14.00 | 14.59 | 13.62 | 14.02 | 2,962,456 | +0.09(+0.65%) |
Oct 22, 2008 | 13.16 | 14.54 | 12.86 | 13.93 | 3,658,377 | +1.41(+11.30%) |
Oct 21, 2008 | 12.75 | 12.80 | 12.23 | 12.52 | 1,842,575 | -0.23(-1.83%) |
Oct 20, 2008 | 13.30 | 13.30 | 12.45 | 12.75 | 1,947,598 | -0.29(-2.24%) |
Oct 17, 2008 | 13.22 | 13.49 | 12.69 | 13.04 | 0 | -0.53(-3.92%) |
Oct 16, 2008 | 13.20 | 13.62 | 12.34 | 13.58 | 1,295,825 | +0.49(+3.77%) |
Oct 15, 2008 | 14.00 | 14.12 | 13.08 | 13.08 | 1,473,761 | -1.25(-8.69%) |
Oct 14, 2008 | 14.94 | 14.94 | 13.97 | 14.33 | 2,491,007 | +0.01(+0.09%) |
Oct 13, 2008 | 13.38 | 14.32 | 13.38 | 14.32 | 1,667,532 | +1.23(+9.37%) |
Oct 10, 2008 | 13.11 | 13.62 | 12.14 | 13.09 | 0 | -0.42(-3.12%) |
Oct 09, 2008 | 14.56 | 14.65 | 13.35 | 13.51 | 3,097,369 | -0.80(-5.58%) |
Oct 08, 2008 | 14.49 | 14.98 | 13.71 | 14.31 | 1,829,003 | -0.61(-4.09%) |
Oct 07, 2008 | 16.22 | 16.24 | 14.87 | 14.92 | 1,396,397 | -1.21(-7.48%) |
Oct 06, 2008 | 16.08 | 16.55 | 15.10 | 16.13 | 2,016,640 | -0.36(-2.16%) |
Oct 03, 2008 | 16.80 | 16.88 | 16.27 | 16.48 | 0 | -0.20(-1.21%) |
Oct 02, 2008 | 16.94 | 17.16 | 16.41 | 16.68 | 1,487,562 | -0.48(-2.80%) |
Oct 01, 2008 | 17.35 | 17.66 | 16.76 | 17.16 | 1,273,033 | -0.76(-4.23%) |
Sep 30, 2008 | 17.85 | 18.21 | 17.42 | 17.92 | 2,020,329 | +0.41(+2.33%) |
Sep 29, 2008 | 18.07 | 18.07 | 16.60 | 17.51 | 2,223,747 | -0.91(-4.96%) |
Sep 26, 2008 | 18.16 | 18.46 | 17.79 | 18.43 | 0 | +0.03(+0.14%) |
Sep 25, 2008 | 18.45 | 18.80 | 18.21 | 18.40 | 1,345,047 | +0.03(+0.18%) |
Sep 24, 2008 | 18.38 | 18.63 | 18.29 | 18.37 | 1,618,585 | +0.05(+0.28%) |
Sep 23, 2008 | 18.58 | 18.73 | 18.12 | 18.32 | 1,486,260 | -0.30(-1.60%) |
Sep 22, 2008 | 18.97 | 19.07 | 18.45 | 18.62 | 2,227,739 | -0.66(-3.40%) |
Sep 19, 2008 | 19.20 | 19.82 | 17.41 | 19.27 | 0 | +0.95(+5.21%) |
Sep 18, 2008 | 19.10 | 19.38 | 17.79 | 18.32 | 3,208,410 | -0.55(-2.92%) |
Sep 17, 2008 | 20.76 | 21.06 | 18.25 | 18.87 | 4,532,914 | -3.27(-14.77%) |
Sep 16, 2008 | 20.62 | 22.26 | 20.11 | 22.14 | 1,865,834 | +1.08(+5.11%) |
Sep 15, 2008 | 21.09 | 21.83 | 20.78 | 21.06 | 1,059,883 | -0.74(-3.39%) |
Sep 12, 2008 | 21.26 | 21.83 | 21.09 | 21.80 | 0 | +0.32(+1.48%) |
Sep 11, 2008 | 21.46 | 21.55 | 20.83 | 21.48 | 1,325,992 | -0.16(-0.75%) |
Sep 10, 2008 | 21.35 | 21.85 | 21.10 | 21.65 | 2,082,703 | +0.47(+2.21%) |
Sep 09, 2008 | 22.07 | 22.18 | 21.13 | 21.18 | 1,670,386 | -0.85(-3.86%) |
Sep 08, 2008 | 21.92 | 22.14 | 21.47 | 22.03 | 1,623,066 | +0.71(+3.32%) |
Sep 05, 2008 | 21.44 | 21.44 | 20.74 | 21.32 | 0 | -0.17(-0.78%) |
Sep 04, 2008 | 21.71 | 21.80 | 21.28 | 21.49 | 1,123,541 | -0.46(-2.08%) |
Sep 03, 2008 | 22.04 | 22.04 | 21.63 | 21.95 | 1,874,403 | -0.13(-0.58%) |